KissMeData/308080/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210300	148032660	4990	4990	4990	4990	522
3	20231108	210200	148032660	4990	4990	4990	4990	0
4	20231108	210100	148032660	4990	4990	4990	4990	0
5	20231108	210000	148032660	4990	4990	4990	4990	0
6	20231108	205900	148032660	4990	4990	4990	4990	0
7	20231108	205800	148032660	4990	4990	4990	4990	0
8	20231108	205700	148032660	4990	4990	4990	4990	0
9	20231108	205600	148032660	4990	4990	4990	4990	0
10	20231108	205500	148032660	4990	4990	4990	4990	0
11	20231108	205400	148032660	4990	4990	4990	4990	0
12	20231108	205300	148032660	4990	4990	4990	4990	0
13	20231108	205200	148032660	4990	4990	4990	4990	0
14	20231108	205100	148032660	4990	4990	4990	4990	0
15	20231108	205000	148032660	4990	4990	4990	4990	0
16	20231108	204900	148032660	4990	4990	4990	4990	0
17	20231108	204800	148032660	4990	4990	4990	4990	0
18	20231108	204700	148032660	4990	4990	4990	4990	0
19	20231108	204600	148032660	4990	4990	4990	4990	0
20	20231108	204500	148032660	4990	4990	4990	4990	0
21	20231108	204400	148032660	4990	4990	4990	4990	0
22	20231108	204300	148032660	4990	4990	4990	4990	0
23	20231108	204200	148032660	4990	4990	4990	4990	0
24	20231108	204100	148032660	4990	4990	4990	4990	0
25	20231108	204000	148032660	4990	4990	4990	4990	0
26	20231108	203900	148032660	4990	4990	4990	4990	0
27	20231108	203800	148032660	4990	4990	4990	4990	0
28	20231108	203700	148032660	4990	4990	4990	4990	0
29	20231108	203600	148032660	4990	4990	4990	4990	0
30	20231108	203500	148032660	4990	4990	4990	4990	0
31	20231108	203400	148032660	4990	4990	4990	4990	0
32	20231108	203300	148032660	4990	4990	4990	4990	522
33	20231108	203200	148032660	4990	4990	4990	4990	0
34	20231108	203100	148032660	4990	4990	4990	4990	0
35	20231108	203000	148032660	4990	4990	4990	4990	0
36	20231108	202900	148032660	4990	4990	4990	4990	0
37	20231108	202800	148032660	4990	4990	4990	4990	0
38	20231108	202700	148032660	4990	4990	4990	4990	0
39	20231108	202600	148032660	4990	4990	4990	4990	0
40	20231108	202500	148032660	4990	4990	4990	4990	0
41	20231108	202400	148032660	4990	4990	4990	4990	0
42	20231108	202300	148032660	4990	4990	4990	4990	0
43	20231108	202200	148032660	4990	4990	4990	4990	0
44	20231108	202100	148032660	4990	4990	4990	4990	0
45	20231108	202000	148032660	4990	4990	4990	4990	0
46	20231108	201900	148032660	4990	4990	4990	4990	0
47	20231108	201800	148032660	4990	4990	4990	4990	0
48	20231108	201700	148032660	4990	4990	4990	4990	0
49	20231108	201600	148032660	4990	4990	4990	4990	0
50	20231108	201500	148032660	4990	4990	4990	4990	0
51	20231108	201400	148032660	4990	4990	4990	4990	0
52	20231108	201300	148032660	4990	4990	4990	4990	0
53	20231108	201200	148032660	4990	4990	4990	4990	0
54	20231108	201100	148032660	4990	4990	4990	4990	0
55	20231108	201000	148032660	4990	4990	4990	4990	0
56	20231108	200900	148032660	4990	4990	4990	4990	0
57	20231108	200800	148032660	4990	4990	4990	4990	0
58	20231108	200700	148032660	4990	4990	4990	4990	0
59	20231108	200600	148032660	4990	4990	4990	4990	0
60	20231108	200500	148032660	4990	4990	4990	4990	0
61	20231108	200400	148032660	4990	4990	4990	4990	0
62	20231108	200300	148032660	4990	4990	4990	4990	522
63	20231108	200200	148032660	4990	4990	4990	4990	0
64	20231108	200100	148032660	4990	4990	4990	4990	0
65	20231108	200000	148032660	4990	4990	4990	4990	0
66	20231108	195900	148032660	4990	4990	4990	4990	0
67	20231108	195800	148032660	4990	4990	4990	4990	0
68	20231108	195700	148032660	4990	4990	4990	4990	0
69	20231108	195600	148032660	4990	4990	4990	4990	0
70	20231108	195500	148032660	4990	4990	4990	4990	0
71	20231108	195400	148032660	4990	4990	4990	4990	0
72	20231108	195300	148032660	4990	4990	4990	4990	0
73	20231108	195200	148032660	4990	4990	4990	4990	0
74	20231108	195100	148032660	4990	4990	4990	4990	0
75	20231108	195000	148032660	4990	4990	4990	4990	0
76	20231108	194900	148032660	4990	4990	4990	4990	0
77	20231108	194800	148032660	4990	4990	4990	4990	0
78	20231108	194700	148032660	4990	4990	4990	4990	0
79	20231108	194600	148032660	4990	4990	4990	4990	0
80	20231108	194500	148032660	4990	4990	4990	4990	0
81	20231108	194400	148032660	4990	4990	4990	4990	0
82	20231108	194300	148032660	4990	4990	4990	4990	0
83	20231108	194200	148032660	4990	4990	4990	4990	0
84	20231108	194100	148032660	4990	4990	4990	4990	0
85	20231108	194000	148032660	4990	4990	4990	4990	0
86	20231108	193900	148032660	4990	4990	4990	4990	0
87	20231108	193800	148032660	4990	4990	4990	4990	0
88	20231108	193700	148032660	4990	4990	4990	4990	0
89	20231108	193600	148032660	4990	4990	4990	4990	0
90	20231108	193500	148032660	4990	4990	4990	4990	0
91	20231108	193400	148032660	4990	4990	4990	4990	0
92	20231108	193300	148032660	4990	4990	4990	4990	522
93	20231108	193200	148032660	4990	4990	4990	4990	0
94	20231108	193100	148032660	4990	4990	4990	4990	0
95	20231108	193000	148032660	4990	4990	4990	4990	0
96	20231108	192900	148032660	4990	4990	4990	4990	0
97	20231108	192800	148032660	4990	4990	4990	4990	0
98	20231108	192700	148032660	4990	4990	4990	4990	0
99	20231108	192600	148032660	4990	4990	4990	4990	0
100	20231108	192500	148032660	4990	4990	4990	4990	0
101	20231108	192400	148032660	4990	4990	4990	4990	0
102	20231108	192300	148032660	4990	4990	4990	4990	0
103	20231108	192200	148032660	4990	4990	4990	4990	0
104	20231108	192100	148032660	4990	4990	4990	4990	0
105	20231108	192000	148032660	4990	4990	4990	4990	0
106	20231108	191900	148032660	4990	4990	4990	4990	0
107	20231108	191800	148032660	4990	4990	4990	4990	0
108	20231108	191700	148032660	4990	4990	4990	4990	0
109	20231108	191600	148032660	4990	4990	4990	4990	0
110	20231108	191500	148032660	4990	4990	4990	4990	0
111	20231108	191400	148032660	4990	4990	4990	4990	0
112	20231108	191300	148032660	4990	4990	4990	4990	0
113	20231108	191200	148032660	4990	4990	4990	4990	0
114	20231108	191100	148032660	4990	4990	4990	4990	0
115	20231108	191000	148032660	4990	4990	4990	4990	0
116	20231108	190900	148032660	4990	4990	4990	4990	0
117	20231108	190800	148032660	4990	4990	4990	4990	0
118	20231108	190700	148032660	4990	4990	4990	4990	0
119	20231108	190600	148032660	4990	4990	4990	4990	0
120	20231108	190500	148032660	4990	4990	4990	4990	0
121	20231108	190400	148032660	4990	4990	4990	4990	0
122	20231108	190300	148032660	4990	4990	4990	4990	522
123	20231108	190200	148032660	4990	4990	4990	4990	0
124	20231108	190100	148032660	4990	4990	4990	4990	0
125	20231108	190000	148032660	4990	4990	4990	4990	0
126	20231108	185900	148032660	4990	4990	4990	4990	0
127	20231108	185800	148032660	4990	4990	4990	4990	0
128	20231108	185700	148032660	4990	4990	4990	4990	0
129	20231108	185600	148032660	4990	4990	4990	4990	0
130	20231108	185500	148032660	4990	4990	4990	4990	0
131	20231108	185400	148032660	4990	4990	4990	4990	0
132	20231108	185300	148032660	4990	4990	4990	4990	0
133	20231108	185200	148032660	4990	4990	4990	4990	0
134	20231108	185100	148032660	4990	4990	4990	4990	0
135	20231108	185000	148032660	4990	4990	4990	4990	0
136	20231108	184900	148032660	4990	4990	4990	4990	0
137	20231108	184800	148032660	4990	4990	4990	4990	0
138	20231108	184700	148032660	4990	4990	4990	4990	0
139	20231108	184600	148032660	4990	4990	4990	4990	0
140	20231108	184500	148032660	4990	4990	4990	4990	0
141	20231108	184400	148032660	4990	4990	4990	4990	0
142	20231108	184300	148032660	4990	4990	4990	4990	0
143	20231108	184200	148032660	4990	4990	4990	4990	0
144	20231108	184100	148032660	4990	4990	4990	4990	0
145	20231108	184000	148032660	4990	4990	4990	4990	0
146	20231108	183900	148032660	4990	4990	4990	4990	0
147	20231108	183800	148032660	4990	4990	4990	4990	0
148	20231108	183700	148032660	4990	4990	4990	4990	0
149	20231108	183600	148032660	4990	4990	4990	4990	0
150	20231108	183500	148032660	4990	4990	4990	4990	0
151	20231108	183400	148032660	4990	4990	4990	4990	0
152	20231108	183300	148032660	4990	4990	4990	4990	522
153	20231108	183200	148032660	4990	4990	4990	4990	0
154	20231108	183100	148032660	4990	4990	4990	4990	0
155	20231108	183000	148032660	4990	4990	4990	4990	0
156	20231108	182900	148032660	4990	4990	4990	4990	0
157	20231108	182800	148032660	4990	4990	4990	4990	0
158	20231108	182700	148032660	4990	4990	4990	4990	0
159	20231108	182600	148032660	4990	4990	4990	4990	0
160	20231108	182500	148032660	4990	4990	4990	4990	0
161	20231108	182400	148032660	4990	4990	4990	4990	0
162	20231108	182300	148032660	4990	4990	4990	4990	0
163	20231108	182200	148032660	4990	4990	4990	4990	0
164	20231108	182100	148032660	4990	4990	4990	4990	0
165	20231108	182000	148032660	4990	4990	4990	4990	0
166	20231108	181900	148032660	4990	4990	4990	4990	0
167	20231108	181800	148032660	4990	4990	4990	4990	0
168	20231108	181700	148032660	4990	4990	4990	4990	0
169	20231108	181600	148032660	4990	4990	4990	4990	0
170	20231108	181500	148032660	4990	4990	4990	4990	0
171	20231108	181400	148032660	4990	4990	4990	4990	0
172	20231108	181300	148032660	4990	4990	4990	4990	0
173	20231108	181200	148032660	4990	4990	4990	4990	0
174	20231108	181100	148032660	4990	4990	4990	4990	0
175	20231108	181000	148032660	4990	4990	4990	4990	0
176	20231108	180900	148032660	4990	4990	4990	4990	0
177	20231108	180800	148032660	4990	4990	4990	4990	0
178	20231108	180700	148032660	4990	4990	4990	4990	0
179	20231108	180600	148032660	4990	4990	4990	4990	0
180	20231108	180500	148032660	4990	4990	4990	4990	0
181	20231108	180400	148032660	4990	4990	4990	4990	0
182	20231108	180300	148032660	4990	4990	4990	4990	522
183	20231108	180200	148032660	4990	4990	4990	4990	0
184	20231108	180100	148032660	4990	4990	4990	4990	0
185	20231108	180000	148032660	4990	4990	4990	4990	0
186	20231108	175900	148032660	4990	4990	4990	4990	0
187	20231108	175800	148032660	4990	4990	4990	4990	0
188	20231108	175700	148032660	4990	4990	4990	4990	0
189	20231108	175600	148032660	4990	4990	4990	4990	0
190	20231108	175500	148032660	4990	4990	4990	4990	0
191	20231108	175400	148032660	4990	4990	4990	4990	0
192	20231108	175300	148032660	4990	4990	4990	4990	0
193	20231108	175200	148032660	4990	4990	4990	4990	0
194	20231108	175100	148032660	4990	4990	4990	4990	0
195	20231108	175000	148032660	4990	4990	4990	4990	0
196	20231108	174900	148032660	4990	4990	4990	4990	0
197	20231108	174800	148032660	4990	4990	4990	4990	0
198	20231108	174700	148032660	4990	4990	4990	4990	0
199	20231108	174600	148032660	4990	4990	4990	4990	0
200	20231108	174500	148032660	4990	4990	4990	4990	0
201	20231108	174400	148032660	4990	4990	4990	4990	0
202	20231108	174300	148032660	4990	4990	4990	4990	0
203	20231108	174200	148032660	4990	4990	4990	4990	0
204	20231108	174100	148032660	4990	4990	4990	4990	0
205	20231108	174000	148032660	4990	4990	4990	4990	0
206	20231108	173900	148032660	4990	4990	4990	4990	0
207	20231108	173800	148032660	4990	4990	4990	4990	0
208	20231108	173700	148032660	4990	4990	4990	4990	0
209	20231108	173600	148032660	4990	4990	4990	4990	0
210	20231108	173500	148032660	4990	4990	4990	4990	0
211	20231108	173400	148032660	4990	4990	4990	4990	0
212	20231108	173300	148032660	4990	4990	4990	4990	522
213	20231108	173200	148032660	4990	4990	4990	4990	0
214	20231108	173100	148032660	4990	4990	4990	4990	0
215	20231108	173000	148032660	4990	4990	4990	4990	0
216	20231108	172900	148032660	4990	4990	4990	4990	0
217	20231108	172800	148032660	4990	4990	4990	4990	0
218	20231108	172700	148032660	4990	4990	4990	4990	0
219	20231108	172600	148032660	4990	4990	4990	4990	0
220	20231108	172500	148032660	4990	4990	4990	4990	0
221	20231108	172400	148032660	4990	4990	4990	4990	0
222	20231108	172300	148032660	4990	4990	4990	4990	0
223	20231108	172200	148032660	4990	4990	4990	4990	0
224	20231108	172100	148032660	4990	4990	4990	4990	0
225	20231108	172000	148032660	4990	4990	4990	4990	0
226	20231108	171900	148032660	4990	4990	4990	4990	0
227	20231108	171800	148032660	4990	4990	4990	4990	0
228	20231108	171700	148032660	4990	4990	4990	4990	0
229	20231108	171600	148032660	4990	4990	4990	4990	0
230	20231108	171500	148032660	4990	4990	4990	4990	0
231	20231108	171400	148032660	4990	4990	4990	4990	0
232	20231108	171300	148032660	4990	4990	4990	4990	0
233	20231108	171200	148032660	4990	4990	4990	4990	0
234	20231108	171100	148032660	4990	4990	4990	4990	0
235	20231108	171000	148032660	4990	4990	4990	4990	0
236	20231108	170900	148032660	4990	4990	4990	4990	0
237	20231108	170800	148032660	4990	4990	4990	4990	0
238	20231108	170700	148032660	4990	4990	4990	4990	0
239	20231108	170600	148032660	4990	4990	4990	4990	0
240	20231108	170500	148032660	4990	4990	4990	4990	0
241	20231108	170400	148032660	4990	4990	4990	4990	0
242	20231108	170300	148032660	4990	4990	4990	4990	522
243	20231108	170200	148032660	4990	4990	4990	4990	0
244	20231108	170100	148032660	4990	4990	4990	4990	0
245	20231108	170000	148032660	4990	4990	4990	4990	0
246	20231108	165900	148032660	4990	4990	4990	4990	0
247	20231108	165800	148032660	4990	4990	4990	4990	0
248	20231108	165700	148032660	4990	4990	4990	4990	0
249	20231108	165600	148032660	4990	4990	4990	4990	0
250	20231108	165500	148032660	4990	4990	4990	4990	0
251	20231108	165400	148032660	4990	4990	4990	4990	0
252	20231108	165300	148032660	4990	4990	4990	4990	0
253	20231108	165200	148032660	4990	4990	4990	4990	0
254	20231108	165100	148032660	4990	4990	4990	4990	0
255	20231108	165000	148032660	4990	4990	4990	4990	0
256	20231108	164900	148032660	4990	4990	4990	4990	0
257	20231108	164800	148032660	4990	4990	4990	4990	0
258	20231108	164700	148032660	4990	4990	4990	4990	0
259	20231108	164600	148032660	4990	4990	4990	4990	0
260	20231108	164500	148032660	4990	4990	4990	4990	0
261	20231108	164400	148032660	4990	4990	4990	4990	0
262	20231108	164300	148032660	4990	4990	4990	4990	0
263	20231108	164200	148032660	4990	4990	4990	4990	0
264	20231108	164100	148032660	4990	4990	4990	4990	0
265	20231108	164000	148032660	4990	4990	4990	4990	0
266	20231108	163900	148032660	4990	4990	4990	4990	0
267	20231108	163800	148032660	4990	4990	4990	4990	0
268	20231108	163700	148032660	4990	4990	4990	4990	0
269	20231108	163600	148032660	4990	4990	4990	4990	0
270	20231108	163500	148032660	4990	4990	4990	4990	0
271	20231108	163400	148032660	4990	4990	4990	4990	0
272	20231108	163300	148032660	4990	4990	4990	4990	522
273	20231108	163200	148032660	4990	4990	4990	4990	0
274	20231108	163100	148032660	4990	4990	4990	4990	0
275	20231108	163000	148032660	4990	4990	4990	4990	0
276	20231108	162900	148032660	4990	4990	4990	4990	0
277	20231108	162800	148032660	4990	4990	4990	4990	0
278	20231108	162700	148032660	4990	4990	4990	4990	0
279	20231108	162600	148032660	4990	4990	4990	4990	0
280	20231108	162500	148032660	4990	4990	4990	4990	0
281	20231108	162400	148032660	4990	4990	4990	4990	0
282	20231108	162300	148032660	4990	4990	4990	4990	0
283	20231108	162200	148032660	4990	4990	4990	4990	0
284	20231108	162100	148032660	4990	4990	4990	4990	0
285	20231108	162000	148032660	4990	4990	4990	4990	0
286	20231108	161900	148032660	4990	4990	4990	4990	0
287	20231108	161800	148032660	4990	4990	4990	4990	0
288	20231108	161700	148032660	4990	4990	4990	4990	0
289	20231108	161600	148032660	4990	4990	4990	4990	0
290	20231108	161500	148032660	4990	4990	4990	4990	0
291	20231108	161400	148032660	4990	4990	4990	4990	0
292	20231108	161300	148032660	4990	4990	4990	4990	0
293	20231108	161200	148032660	4990	4990	4990	4990	0
294	20231108	161100	148032660	4990	4990	4990	4990	0
295	20231108	161000	148032660	4990	4990	4990	4990	0
296	20231108	160900	148032660	4990	4990	4990	4990	0
297	20231108	160800	148032660	4990	4990	4990	4990	0
298	20231108	160700	148032660	4990	4990	4990	4990	0
299	20231108	160600	148032660	4990	4990	4990	4990	0
300	20231108	160500	148032660	4990	4990	4990	4990	0
301	20231108	160400	148032660	4990	4990	4990	4990	0
302	20231108	160300	148032660	4990	4990	4990	4990	522
303	20231108	160200	148032660	4990	4990	4990	4990	0
304	20231108	160100	148032660	4990	4990	4990	4990	0
305	20231108	160000	148032660	4990	4990	4990	4990	0
306	20231108	155900	148032660	4990	4990	4990	4990	0
307	20231108	155800	148032660	4990	4990	4990	4990	0
308	20231108	155700	148032660	4990	4990	4990	4990	0
309	20231108	155600	148032660	4990	4990	4990	4990	0
310	20231108	155500	148032660	4990	4990	4990	4990	0
311	20231108	155400	148032660	4990	4990	4990	4990	0
312	20231108	155300	148032660	4990	4990	4990	4990	0
313	20231108	155200	148032660	4990	4990	4990	4990	0
314	20231108	155100	148032660	4990	4990	4990	4990	0
315	20231108	155000	148032660	4990	4990	4990	4990	0
316	20231108	154900	148032660	4990	4990	4990	4990	0
317	20231108	154800	148032660	4990	4990	4990	4990	0
318	20231108	154700	148032660	4990	4990	4990	4990	0
319	20231108	154600	148032660	4990	4990	4990	4990	0
320	20231108	154500	148032660	4990	4990	4990	4990	0
321	20231108	154400	148032660	4990	4990	4990	4990	0
322	20231108	154300	148032660	4990	4990	4990	4990	0
323	20231108	154200	148032660	4990	4990	4990	4990	0
324	20231108	154100	148032660	4990	4990	4990	4990	0
325	20231108	154000	148032660	4990	4990	4990	4990	0
326	20231108	153900	148032660	4990	4990	4990	4990	0
327	20231108	153800	148032660	4990	4990	4990	4990	0
328	20231108	153700	148032660	4990	4990	4990	4990	0
329	20231108	153600	148032660	4990	4990	4990	4990	0
330	20231108	153500	148032660	4990	4990	4990	4990	0
331	20231108	153400	148032660	4990	4990	4990	4990	0
332	20231108	153300	148032660	4990	4990	4990	4990	522
333	20231108	153200	148032660	4990	4990	4990	4990	0
334	20231108	153100	148032660	4990	4990	4990	4990	0
335	20231108	153000	148032660	4990	4990	4990	4990	522
336	20231108	152900	145427880	4965	4965	4965	4965	0
337	20231108	152800	145427880	4965	4965	4965	4965	0
338	20231108	152700	145427880	4965	4965	4965	4965	0
339	20231108	152600	145427880	4965	4965	4965	4965	0
340	20231108	152500	145427880	4965	4965	4965	4965	0
341	20231108	152400	145427880	4965	4965	4965	4965	0
342	20231108	152300	145427880	4965	4965	4965	4965	0
343	20231108	152200	145427880	4965	4965	4965	4965	0
344	20231108	152100	145427880	4965	4965	4965	4965	0
345	20231108	152000	145427880	4965	4965	4965	4965	0
346	20231108	151900	145427880	4965	4960	4965	4950	131
347	20231108	151800	144777830	4950	4910	4950	4910	79
348	20231108	151700	144387870	4900	4900	4900	4900	350
349	20231108	151600	142672870	4905	4905	4905	4905	5
350	20231108	151500	142648345	4900	4905	4905	4900	442
351	20231108	151400	140482505	4900	4905	4905	4900	58
352	20231108	151300	140198265	4905	4900	4905	4900	77
353	20231108	151200	139820900	4905	4905	4905	4905	8
354	20231108	151100	139781660	4905	4905	4905	4905	8
355	20231108	151000	139742420	4900	4900	4900	4900	0
356	20231108	150900	139742420	4900	4905	4905	4900	1000
357	20231108	150800	134838555	4905	4905	4905	4905	52
358	20231108	150700	134583495	4905	4905	4905	4905	50
359	20231108	150600	134338245	4915	4915	4915	4915	0
360	20231108	150500	134338245	4915	4915	4915	4915	13
361	20231108	150400	134274350	4915	4915	4915	4915	0
362	20231108	150300	134274350	4915	4915	4915	4915	10
363	20231108	150200	134225200	4915	4915	4915	4915	0
364	20231108	150100	134225200	4915	4915	4915	4915	52
365	20231108	150000	133969620	4915	4915	4915	4915	0
366	20231108	145900	133969620	4915	4915	4915	4915	0
367	20231108	145800	133969620	4915	4915	4915	4915	48
368	20231108	145700	133733700	4920	4920	4920	4920	0
369	20231108	145600	133733700	4920	4910	4920	4910	110
370	20231108	145500	133193155	4905	4910	4910	4905	54
371	20231108	145400	132928270	4905	4905	4905	4905	0
372	20231108	145300	132928270	4905	4905	4905	4905	0
373	20231108	145200	132928270	4905	4905	4905	4905	49
374	20231108	145100	132687925	4910	4910	4910	4910	0
375	20231108	145000	132687925	4910	4910	4910	4910	0
376	20231108	144900	132687925	4910	4910	4910	4910	10
377	20231108	144800	132638825	4905	4905	4905	4905	12
378	20231108	144700	132579965	4915	4910	4915	4910	10
379	20231108	144600	132530830	4910	4910	4910	4910	40
380	20231108	144500	132334430	4910	4910	4910	4910	0
381	20231108	144400	132334430	4910	4910	4910	4910	61
382	20231108	144300	132034920	4910	4910	4910	4910	3
383	20231108	144200	132020190	4910	4910	4910	4905	119
384	20231108	144100	131436165	4910	4910	4910	4910	6
385	20231108	144000	131406705	4910	4905	4910	4905	46
386	20231108	143900	131180855	4905	4905	4905	4905	47
387	20231108	143800	130950320	4905	4905	4905	4905	0
388	20231108	143700	130950320	4905	4905	4905	4905	0
389	20231108	143600	130950320	4905	4905	4905	4905	260
390	20231108	143500	129675020	4910	4910	4910	4910	3
391	20231108	143400	129660290	4915	4915	4915	4915	0
392	20231108	143300	129660290	4915	4915	4915	4915	0
393	20231108	143200	129660290	4915	4915	4915	4915	0
394	20231108	143100	129660290	4915	4910	4915	4910	244
395	20231108	143000	128461790	4905	4905	4905	4905	0
396	20231108	142900	128461790	4905	4910	4910	4905	93
397	20231108	142800	128005465	4910	4910	4910	4910	3
398	20231108	142700	127990735	4910	4910	4910	4910	0
399	20231108	142600	127990735	4910	4910	4910	4910	39
400	20231108	142500	127799245	4915	4915	4915	4915	12
401	20231108	142400	127740265	4910	4910	4910	4910	0
402	20231108	142300	127740265	4910	4910	4910	4910	50
403	20231108	142200	127494765	4915	4915	4915	4915	0
404	20231108	142100	127494765	4915	4915	4915	4915	1
405	20231108	142000	127489850	4910	4910	4910	4910	50
406	20231108	141900	127244350	4910	4910	4910	4910	63
407	20231108	141800	126935020	4915	4915	4915	4915	0
408	20231108	141700	126935020	4915	4915	4915	4915	3
409	20231108	141600	126920275	4915	4915	4915	4915	15
410	20231108	141500	126846550	4920	4920	4920	4920	1
411	20231108	141400	126841630	4920	4920	4920	4920	0
412	20231108	141300	126841630	4920	4920	4920	4920	100
413	20231108	141200	126349630	4915	4915	4915	4915	0
414	20231108	141100	126349630	4915	4915	4915	4915	0
415	20231108	141000	126349630	4915	4915	4915	4915	62
416	20231108	140900	126044900	4915	4915	4915	4915	0
417	20231108	140800	126044900	4915	4915	4915	4915	0
418	20231108	140700	126044900	4915	4915	4915	4915	17
419	20231108	140600	125961345	4915	4920	4920	4915	108
420	20231108	140500	125430485	4920	4920	4920	4920	58
421	20231108	140400	125145125	4920	4920	4920	4920	52
422	20231108	140300	124889285	4920	4920	4920	4920	100
423	20231108	140200	124397285	4920	4920	4920	4920	0
424	20231108	140100	124397285	4920	4920	4920	4920	162
425	20231108	140000	123600245	4925	4925	4925	4925	0
426	20231108	135900	123600245	4925	4925	4925	4925	59
427	20231108	135800	123309670	4920	4920	4920	4920	0
428	20231108	135700	123309670	4920	4920	4920	4920	0
429	20231108	135600	123309670	4920	4920	4920	4920	10
430	20231108	135500	123260470	4915	4915	4915	4915	0
431	20231108	135400	123260470	4915	4915	4915	4915	0
432	20231108	135300	123260470	4915	4915	4915	4915	0
433	20231108	135200	123260470	4915	4915	4915	4915	0
434	20231108	135100	123260470	4915	4930	4930	4915	2060
435	20231108	135000	113128060	4930	4930	4930	4930	0
436	20231108	134900	113128060	4930	4930	4930	4930	0
437	20231108	134800	113128060	4930	4930	4930	4930	0
438	20231108	134700	113128060	4930	4930	4930	4930	46
439	20231108	134600	112901280	4930	4930	4930	4930	0
440	20231108	134500	112901280	4930	4930	4930	4930	0
441	20231108	134400	112901280	4930	4930	4930	4930	56
442	20231108	134300	112625200	4930	4930	4930	4930	0
443	20231108	134200	112625200	4930	4930	4930	4930	0
444	20231108	134100	112625200	4930	4935	4935	4930	47
445	20231108	134000	112393475	4935	4935	4935	4935	0
446	20231108	133900	112393475	4935	4935	4935	4935	0
447	20231108	133800	112393475	4935	4935	4935	4935	9
448	20231108	133700	112349060	4935	4935	4935	4935	41
449	20231108	133600	112146725	4930	4930	4930	4930	0
450	20231108	133500	112146725	4930	4930	4930	4930	41
451	20231108	133400	111944595	4930	4930	4930	4930	0
452	20231108	133300	111944595	4930	4930	4930	4930	0
453	20231108	133200	111944595	4930	4930	4930	4930	1
454	20231108	133100	111939665	4930	4930	4930	4930	134
455	20231108	133000	111279045	4930	4930	4930	4930	10
456	20231108	132900	111229745	4930	4930	4930	4930	0
457	20231108	132800	111229745	4930	4930	4930	4930	3
458	20231108	132700	111214955	4930	4930	4930	4930	203
459	20231108	132600	110214165	4935	4935	4935	4935	0
460	20231108	132500	110214165	4935	4935	4935	4935	64
461	20231108	132400	109898325	4935	4935	4935	4935	0
462	20231108	132300	109898325	4935	4935	4935	4935	0
463	20231108	132200	109898325	4935	4935	4935	4935	36
464	20231108	132100	109720665	4935	4935	4935	4935	0
465	20231108	132000	109720665	4935	4935	4935	4935	0
466	20231108	131900	109720665	4935	4935	4935	4935	50
467	20231108	131800	109473915	4935	4935	4935	4935	0
468	20231108	131700	109473915	4935	4935	4935	4935	37
469	20231108	131600	109291320	4935	4935	4935	4935	0
470	20231108	131500	109291320	4935	4935	4935	4935	13
471	20231108	131400	109227165	4935	4935	4935	4935	0
472	20231108	131300	109227165	4935	4935	4935	4935	0
473	20231108	131200	109227165	4935	4935	4935	4935	0
474	20231108	131100	109227165	4935	4935	4935	4935	0
475	20231108	131000	109227165	4935	4935	4935	4935	22
476	20231108	130900	109118595	4930	4935	4935	4930	43
477	20231108	130800	108906590	4935	4930	4935	4930	44
478	20231108	130700	108689665	4930	4935	4935	4930	19
479	20231108	130600	108595975	4935	4935	4935	4935	0
480	20231108	130500	108595975	4935	4930	4935	4930	58
481	20231108	130400	108310010	4925	4925	4925	4925	65
482	20231108	130300	107989885	4925	4925	4925	4925	9
483	20231108	130200	107945560	4920	4925	4925	4920	51
484	20231108	130100	107694595	4925	4925	4925	4925	419
485	20231108	130000	105631020	4925	4925	4925	4925	3
486	20231108	125900	105616245	4925	4925	4925	4925	21
487	20231108	125800	105512820	4925	4925	4925	4925	0
488	20231108	125700	105512820	4925	4925	4925	4925	72
489	20231108	125600	105158220	4920	4925	4925	4920	52
490	20231108	125500	104902335	4925	4925	4925	4925	9
491	20231108	125400	104858010	4925	4920	4925	4920	66
492	20231108	125300	104533245	4920	4920	4920	4920	3
493	20231108	125200	104518485	4920	4920	4920	4920	0
494	20231108	125100	104518485	4920	4920	4920	4920	0
495	20231108	125000	104518485	4920	4920	4920	4920	40
496	20231108	124900	104321685	4920	4920	4920	4920	42
497	20231108	124800	104115045	4920	4920	4920	4920	60
498	20231108	124700	103819845	4925	4925	4925	4925	0
499	20231108	124600	103819845	4925	4925	4925	4925	48
500	20231108	124500	103583445	4920	4920	4920	4915	243
501	20231108	124400	102387960	4920	4920	4920	4920	5
502	20231108	124300	102363360	4920	4920	4920	4920	0
503	20231108	124200	102363360	4920	4920	4920	4920	0
504	20231108	124100	102363360	4920	4920	4920	4920	0
505	20231108	124000	102363360	4920	4920	4920	4920	0
506	20231108	123900	102363360	4920	4920	4920	4920	100
507	20231108	123800	101871360	4915	4920	4920	4915	1700
508	20231108	123700	93515240	4935	4935	4935	4935	0
509	20231108	123600	93515240	4935	4935	4935	4935	88
510	20231108	123500	93080960	4940	4940	4940	4940	6
511	20231108	123400	93051320	4940	4940	4940	4940	50
512	20231108	123300	92804320	4940	4940	4940	4940	0
513	20231108	123200	92804320	4940	4940	4940	4940	0
514	20231108	123100	92804320	4940	4940	4940	4940	0
515	20231108	123000	92804320	4940	4940	4940	4940	64
516	20231108	122900	92488160	4940	4940	4940	4940	40
517	20231108	122800	92290560	4940	4940	4940	4940	0
518	20231108	122700	92290560	4940	4940	4940	4940	0
519	20231108	122600	92290560	4940	4940	4940	4940	0
520	20231108	122500	92290560	4940	4940	4940	4940	30
521	20231108	122400	92142360	4940	4940	4940	4940	16
522	20231108	122300	92063320	4945	4945	4945	4945	17
523	20231108	122200	91979255	4940	4940	4940	4940	3
524	20231108	122100	91964435	4940	4940	4940	4940	61
525	20231108	122000	91663095	4940	4940	4940	4940	12
526	20231108	121900	91603815	4940	4935	4940	4935	44
527	20231108	121800	91386465	4930	4930	4930	4930	38
528	20231108	121700	91199125	4930	4930	4930	4930	42
529	20231108	121600	90992065	4920	4920	4920	4920	83
530	20231108	121500	90583705	4915	4915	4915	4915	51
531	20231108	121400	90333040	4905	4905	4905	4905	0
532	20231108	121300	90333040	4905	4905	4905	4905	0
533	20231108	121200	90333040	4905	4905	4905	4905	0
534	20231108	121100	90333040	4905	4915	4915	4905	427
535	20231108	121000	88237050	4915	4915	4915	4915	0
536	20231108	120900	88237050	4915	4915	4915	4915	0
537	20231108	120800	88237050	4915	4915	4915	4915	63
538	20231108	120700	87927405	4915	4915	4915	4915	0
539	20231108	120600	87927405	4915	4915	4915	4915	0
540	20231108	120500	87927405	4915	4915	4915	4915	37
541	20231108	120400	87745550	4915	4915	4915	4915	1
542	20231108	120300	87740635	4915	4915	4915	4915	0
543	20231108	120200	87740635	4915	4915	4915	4915	0
544	20231108	120100	87740635	4915	4920	4920	4915	2138
545	20231108	120000	77221965	4920	4920	4920	4920	125
546	20231108	115900	76606965	4920	4925	4925	4920	212
547	20231108	115800	75563890	4935	4925	4935	4925	81
548	20231108	115700	75164445	4925	4925	4925	4925	53
549	20231108	115600	74903420	4925	4925	4925	4925	3
550	20231108	115500	74888645	4925	4925	4925	4925	0
551	20231108	115400	74888645	4925	4925	4925	4925	0
552	20231108	115300	74888645	4925	4925	4925	4925	40
553	20231108	115200	74691645	4920	4920	4920	4920	0
554	20231108	115100	74691645	4920	4920	4920	4920	0
555	20231108	115000	74691645	4920	4920	4920	4920	0
556	20231108	114900	74691645	4920	4925	4925	4920	180
557	20231108	114800	73805795	4930	4930	4930	4930	0
558	20231108	114700	73805795	4930	4930	4930	4930	0
559	20231108	114600	73805795	4930	4930	4930	4930	0
560	20231108	114500	73805795	4930	4930	4930	4930	0
561	20231108	114400	73805795	4930	4925	4930	4925	7
562	20231108	114300	73771295	4925	4925	4925	4925	62
563	20231108	114200	73465945	4920	4920	4920	4920	0
564	20231108	114100	73465945	4920	4920	4920	4920	0
565	20231108	114000	73465945	4920	4920	4920	4920	103
566	20231108	113900	72959185	4925	4935	4935	4925	54
567	20231108	113800	72692870	4935	4935	4935	4935	0
568	20231108	113700	72692870	4935	4935	4935	4935	0
569	20231108	113600	72692870	4935	4935	4935	4935	7
570	20231108	113500	72658325	4945	4945	4945	4945	0
571	20231108	113400	72658325	4945	4945	4945	4945	0
572	20231108	113300	72658325	4945	4945	4945	4945	0
573	20231108	113200	72658325	4945	4945	4945	4945	0
574	20231108	113100	72658325	4945	4940	4945	4940	16
575	20231108	113000	72579280	4940	4930	4940	4930	128
576	20231108	112900	71947440	4930	4930	4930	4930	31
577	20231108	112800	71794610	4930	4930	4930	4930	0
578	20231108	112700	71794610	4930	4930	4930	4930	48
579	20231108	112600	71557970	4930	4930	4930	4930	1
580	20231108	112500	71553040	4935	4935	4935	4935	0
581	20231108	112400	71553040	4935	4935	4935	4935	0
582	20231108	112300	71553040	4935	4935	4935	4935	0
583	20231108	112200	71553040	4935	4935	4935	4935	0
584	20231108	112100	71553040	4935	4935	4935	4935	45
585	20231108	112000	71330965	4940	4940	4940	4940	0
586	20231108	111900	71330965	4940	4930	4940	4930	52
587	20231108	111800	71074585	4935	4935	4935	4935	0
588	20231108	111700	71074585	4935	4935	4935	4935	64
589	20231108	111600	70758745	4935	4935	4935	4935	38
590	20231108	111500	70571215	4935	4935	4935	4935	0
591	20231108	111400	70571215	4935	4935	4935	4935	0
592	20231108	111300	70571215	4935	4925	4935	4925	373
593	20231108	111200	68732370	4920	4920	4920	4920	0
594	20231108	111100	68732370	4920	4920	4920	4920	0
595	20231108	111000	68732370	4920	4920	4920	4920	50
596	20231108	110900	68486370	4905	4915	4915	4905	50
597	20231108	110800	68241005	4905	4905	4905	4905	0
598	20231108	110700	68241005	4905	4905	4905	4905	0
599	20231108	110600	68241005	4905	4905	4905	4905	0
600	20231108	110500	68241005	4905	4915	4925	4905	253
601	20231108	110400	66997500	4905	4905	4905	4905	0
602	20231108	110300	66997500	4905	4905	4905	4905	0
603	20231108	110200	66997500	4905	4905	4905	4905	0
604	20231108	110100	66997500	4905	4905	4905	4905	0
605	20231108	110000	66997500	4905	4910	4910	4905	44
606	20231108	105900	66781580	4935	4935	4935	4935	0
607	20231108	105800	66781580	4935	4935	4935	4935	0
608	20231108	105700	66781580	4935	4935	4935	4935	0
609	20231108	105600	66781580	4935	4935	4935	4935	0
610	20231108	105500	66781580	4935	4935	4935	4935	0
611	20231108	105400	66781580	4935	4935	4935	4935	0
612	20231108	105300	66781580	4935	4935	4935	4935	0
613	20231108	105200	66781580	4935	4905	4935	4905	111
614	20231108	105100	66235010	4910	4905	4910	4905	90
615	20231108	105000	65793385	4905	4905	4905	4905	0
616	20231108	104900	65793385	4905	4910	4910	4905	12
617	20231108	104800	65734475	4905	4905	4905	4905	0
618	20231108	104700	65734475	4905	4905	4905	4905	0
619	20231108	104600	65734475	4905	4905	4905	4905	0
620	20231108	104500	65734475	4905	4910	4910	4905	66
621	20231108	104400	65410465	4910	4910	4910	4910	0
622	20231108	104300	65410465	4910	4910	4910	4910	30
623	20231108	104200	65263165	4905	4905	4905	4905	0
624	20231108	104100	65263165	4905	4905	4905	4905	118
625	20231108	104000	64684375	4910	4910	4910	4910	0
626	20231108	103900	64684375	4910	4910	4910	4910	55
627	20231108	103800	64414325	4895	4895	4895	4895	0
628	20231108	103700	64414325	4895	4895	4895	4895	0
629	20231108	103600	64414325	4895	4910	4910	4895	2425
630	20231108	103500	52522725	4910	4910	4910	4910	43
631	20231108	103400	52311595	4915	4915	4915	4915	10
632	20231108	103300	52262445	4910	4910	4910	4910	10
633	20231108	103200	52213345	4915	4915	4915	4915	5
634	20231108	103100	52188770	4920	4920	4920	4920	0
635	20231108	103000	52188770	4920	4920	4920	4920	5
636	20231108	102900	52164170	4915	4915	4915	4915	154
637	20231108	102800	51407260	4920	4920	4920	4920	0
638	20231108	102700	51407260	4920	4920	4920	4920	61
639	20231108	102600	51107140	4925	4925	4925	4925	0
640	20231108	102500	51107140	4925	4925	4925	4925	0
641	20231108	102400	51107140	4925	4925	4925	4925	0
642	20231108	102300	51107140	4925	4925	4925	4925	0
643	20231108	102200	51107140	4925	4925	4925	4925	0
644	20231108	102100	51107140	4925	4920	4925	4920	26
645	20231108	102000	50979120	4920	4920	4920	4920	100
646	20231108	101900	50487120	4915	4915	4915	4915	30
647	20231108	101800	50339670	4930	4930	4930	4930	0
648	20231108	101700	50339670	4930	4930	4930	4930	6
649	20231108	101600	50310090	4930	4920	4930	4920	147
650	20231108	101500	49586170	4900	4900	4900	4900	0
651	20231108	101400	49586170	4900	4900	4900	4900	0
652	20231108	101300	49586170	4900	4900	4900	4900	0
653	20231108	101200	49586170	4900	4900	4900	4900	100
654	20231108	101100	49096170	4900	4900	4900	4900	0
655	20231108	101000	49096170	4900	4905	4905	4900	641
656	20231108	100900	45955065	4905	4905	4905	4905	60
657	20231108	100800	45660765	4905	4910	4910	4905	342
658	20231108	100700	43982425	4910	4915	4915	4910	1431
659	20231108	100600	36953695	4915	4920	4920	4915	426
660	20231108	100500	34859585	4920	4925	4925	4920	337
661	20231108	100400	33201540	4925	4925	4925	4925	6
662	20231108	100300	33171990	4925	4925	4925	4925	0
663	20231108	100200	33171990	4925	4930	4930	4925	579
664	20231108	100100	30320230	4940	4940	4940	4940	0
665	20231108	100000	30320230	4940	4940	4940	4940	0
666	20231108	095900	30320230	4940	4940	4940	4940	34
667	20231108	095800	30152270	4940	4940	4940	4940	0
668	20231108	095700	30152270	4940	4940	4940	4940	0
669	20231108	095600	30152270	4940	4940	4940	4940	0
670	20231108	095500	30152270	4940	4940	4940	4940	0
671	20231108	095400	30152270	4940	4940	4940	4940	0
672	20231108	095300	30152270	4940	4940	4940	4940	0
673	20231108	095200	30152270	4940	4940	4940	4940	0
674	20231108	095100	30152270	4940	4940	4940	4940	0
675	20231108	095000	30152270	4940	4940	4940	4940	0
676	20231108	094900	30152270	4940	4940	4940	4940	0
677	20231108	094800	30152270	4940	4940	4940	4940	0
678	20231108	094700	30152270	4940	4940	4940	4940	0
679	20231108	094600	30152270	4940	4940	4940	4940	0
680	20231108	094500	30152270	4940	4940	4940	4940	0
681	20231108	094400	30152270	4940	4940	4940	4940	0
682	20231108	094300	30152270	4940	4940	4940	4940	13
683	20231108	094200	30088050	4940	4940	4940	4940	0
684	20231108	094100	30088050	4940	4940	4940	4940	11
685	20231108	094000	30033710	4940	4940	4940	4940	0
686	20231108	093900	30033710	4940	4930	4940	4930	26
687	20231108	093800	29905505	4930	4930	4930	4930	0
688	20231108	093700	29905505	4930	4930	4930	4930	1
689	20231108	093600	29900575	4925	4925	4925	4925	0
690	20231108	093500	29900575	4925	4925	4925	4925	20
691	20231108	093400	29802075	4925	4925	4925	4925	151
692	20231108	093300	29058400	4925	4925	4925	4925	188
693	20231108	093200	28132500	4925	4930	4930	4925	457
694	20231108	093100	25881690	4930	4935	4940	4930	17
695	20231108	093000	25797725	4930	4930	4930	4930	266
696	20231108	092900	24486345	4930	4930	4930	4930	21
697	20231108	092800	24382815	4940	4940	4940	4940	71
698	20231108	092700	24032075	4940	4940	4940	4940	0
699	20231108	092600	24032075	4940	4940	4940	4940	0
700	20231108	092500	24032075	4940	4940	4940	4940	0
701	20231108	092400	24032075	4940	4940	4940	4940	10
702	20231108	092300	23982675	4940	4940	4940	4940	0
703	20231108	092200	23982675	4940	4940	4940	4940	1
704	20231108	092100	23977735	4940	4940	4940	4940	0
705	20231108	092000	23977735	4940	4940	4940	4940	0
706	20231108	091900	23977735	4940	4940	4940	4940	9
707	20231108	091800	23933275	4935	4935	4935	4935	102
708	20231108	091700	23429905	4985	4985	4985	4985	0
709	20231108	091600	23429905	4985	4985	4985	4985	0
710	20231108	091500	23429905	4985	4985	4985	4985	0
711	20231108	091400	23429905	4985	4925	4985	4925	24
712	20231108	091300	23311645	4925	4925	4925	4925	47
713	20231108	091200	23080170	4925	4920	4985	4920	381
714	20231108	091100	21204535	4920	4920	4920	4920	354
715	20231108	091000	19462855	4920	4920	4920	4920	400
716	20231108	090900	17494855	4920	4920	4920	4920	428
717	20231108	090800	15389095	4920	4920	4920	4915	365
718	20231108	090700	13594370	4920	4920	4920	4915	200
719	20231108	090600	12610870	4920	4920	4920	4920	277
720	20231108	090500	11248030	4920	4920	4920	4920	43
721	20231108	090400	11036470	4920	4930	4930	4920	194
722	20231108	090300	10081950	4930	4930	4930	4930	12
723	20231108	090200	10022790	4930	4930	4995	4930	1070
724	20231108	090100	4695690	4940	4945	4945	4925	544
725	20231108	090000	2006865	4945	5070	5070	4935	405